Jiangsu Hengrui Medicine Co Ltd (600276.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	46.25	47.58	45.51	46.63	+0.06%	68,736,061
2026-10-15	44.99	46.60	44.89	46.60	+2.44%	63,920,805
2026-10-14	45.29	45.82	44.78	45.49	-0.04%	33,305,999
2026-10-13	45.55	45.87	44.80	45.51	-1.17%	47,400,685
2026-10-12	46.85	47.07	45.82	46.05	-1.71%	42,821,704
2026-10-09	46.64	47.24	45.80	46.85	-0.34%	62,812,798
2026-10-08	47.20	47.58	46.24	47.01	-0.40%	77,344,096
2026-09-30	45.60	47.39	45.25	47.20	+3.46%	112,164,009
2026-09-29	44.34	46.13	44.29	45.62	+2.59%	79,983,152
2026-09-28	44.86	45.22	44.35	44.47	-0.87%	37,071,126
2026-09-24	45.38	45.77	44.60	44.86	-1.58%	42,358,438
2026-09-23	45.59	46.09	45.41	45.58	-0.31%	43,438,412
2026-09-22	46.04	46.14	45.45	45.72	-0.70%	72,275,447
2026-09-21	44.50	46.08	44.50	46.04	+4.85%	114,074,260
2026-09-18	43.52	44.15	43.50	43.91	+1.57%	56,934,270
2026-09-17	43.33	43.68	43.10	43.23	-0.67%	35,252,364
2026-09-16	43.08	43.60	42.95	43.52	+0.90%	41,619,539
2026-09-15	43.16	43.49	42.99	43.13	-0.05%	37,573,455
2026-09-14	42.35	43.19	42.01	43.15	+1.12%	52,623,232
2026-09-11	42.65	42.76	41.89	42.67	-0.61%	80,255,095
2026-09-10	44.45	44.46	42.82	42.93	-3.98%	103,781,432
2026-09-09	45.60	45.60	44.64	44.71	-2.19%	71,694,388
2026-09-08	46.20	46.20	45.56	45.71	-1.19%	58,914,290
2026-09-07	46.02	46.33	45.71	46.26	+0.52%	39,419,658
2026-09-04	45.97	46.41	45.90	46.02	+0.13%	48,980,329
2026-09-03	45.60	46.09	45.36	45.96	+0.86%	50,291,740
2026-09-02	46.23	46.32	45.49	45.57	-1.43%	54,828,799
2026-09-01	46.05	46.40	45.90	46.23	+0.35%	46,473,969
2026-08-31	47.17	47.17	45.88	46.07	-2.64%	89,275,896
2026-08-28	47.58	47.67	47.10	47.32	-0.61%	53,239,662
2026-08-27	46.78	47.62	46.50	47.61	+1.86%	77,849,527
2026-08-26	46.49	47.48	46.49	46.74	+0.54%	78,295,358
2026-08-25	46.53	46.88	46.22	46.49	-0.58%	77,014,310
2026-08-24	47.54	48.08	46.47	46.76	-2.05%	86,002,333
2026-08-21	48.51	48.80	47.55	47.74	-3.56%	127,415,292
2026-08-20	51.00	51.53	48.16	49.50	-6.00%	238,741,624
2026-08-19	52.67	52.68	52.02	52.66	+0.55%	63,799,164
2026-08-18	52.72	53.03	52.07	52.37	-0.95%	59,840,379
2026-08-17	52.49	53.63	51.85	52.87	+0.48%	66,853,034
2026-08-14	53.68	53.75	52.20	52.62	-2.12%	87,325,060
2026-08-13	54.05	55.28	53.67	53.76	-1.10%	97,590,004
2026-08-12	54.63	55.36	54.10	54.36	-1.11%	74,881,219
2026-08-11	53.79	55.80	53.76	54.97	+1.46%	120,761,741
2026-08-10	55.00	55.88	53.63	54.18	-0.81%	118,365,658
2026-08-07	52.00	54.62	51.82	54.62	+4.82%	141,931,526
2026-08-06	53.65	53.81	52.00	52.11	-2.67%	89,863,125
2026-08-05	53.43	53.79	52.88	53.54	+0.22%	67,092,456
2026-08-04	53.28	54.35	53.05	53.42	+0.79%	73,006,899
2026-08-03	53.87	54.32	52.86	53.00	-2.00%	61,609,889
2026-07-31	53.70	54.45	53.50	54.08	-1.04%	57,808,235
2026-07-30	54.05	54.69	53.30	54.65	+1.41%	73,587,887
2026-07-29	54.00	54.44	52.72	53.89	+1.13%	68,465,748
2026-07-28	53.45	53.88	52.53	53.29	-0.58%	47,979,539
2026-07-27	53.90	54.56	52.88	53.60	+0.28%	55,245,201
2026-07-24	55.00	55.08	53.00	53.45	-2.66%	70,483,651
2026-07-23	55.39	55.75	53.90	54.91	-0.87%	79,998,901
2026-07-22	54.35	56.49	54.27	55.39	+0.84%	85,979,835
2026-07-21	55.99	55.99	53.76	54.93	-1.15%	96,439,027
2026-07-20	52.97	55.78	52.90	55.57	+4.47%	113,306,851
2026-07-17	56.00	56.17	53.02	53.19	-5.00%	116,181,697
2026-07-16	56.81	57.40	55.51	55.99	-2.63%	122,008,374
2026-07-15	54.26	58.00	54.26	57.50	+4.89%	194,169,673
2026-07-14	55.75	55.98	54.27	54.82	-1.67%	96,629,185
2026-07-13	55.11	56.22	54.78	55.75	+0.00%	93,029,343
2026-07-10	54.60	57.48	54.55	55.75	+0.25%	133,618,942
2026-07-09	53.20	55.77	52.85	55.61	+2.96%	110,832,177
2026-07-08	55.57	56.76	53.99	54.01	-2.44%	95,782,739
2026-07-07	56.40	56.50	54.88	55.36	-2.48%	107,722,116
2026-07-06	54.40	57.77	53.77	56.77	+4.26%	179,698,209
2026-07-03	54.55	55.15	53.28	54.45	+1.79%	109,867,098
2026-07-02	53.80	55.45	53.09	53.49	-0.54%	132,023,817
2026-07-01	51.61	54.08	50.22	53.78	+3.34%	156,930,827
2026-06-30	52.97	53.45	51.70	52.04	-1.68%	114,641,266
2026-06-29	49.01	53.31	48.43	52.93	+8.75%	172,756,167
2026-06-26	50.46	50.73	48.62	48.67	-2.74%	74,961,679
2026-06-25	49.86	50.80	48.66	50.04	-0.42%	105,138,605
2026-06-24	48.98	51.36	48.93	50.25	+2.59%	135,881,224
2026-06-23	49.18	50.92	48.80	48.98	-0.77%	107,582,714
2026-06-22	48.20	49.41	47.30	49.36	+1.94%	94,632,110
2026-06-18	46.99	49.50	46.61	48.42	+3.04%	118,592,836
2026-06-17	47.37	47.66	46.78	46.99	-0.76%	51,823,862
2026-06-16	47.60	48.09	47.14	47.35	-1.11%	50,293,459
2026-06-15	48.44	48.80	47.62	47.88	-1.26%	66,940,790
2026-06-12	47.20	48.95	46.56	48.49	+3.21%	100,299,020
2026-06-11	46.70	47.20	46.22	46.98	-0.06%	47,337,364
2026-06-10	46.10	47.38	45.91	47.01	+1.36%	62,157,553
2026-06-09	46.34	46.60	45.26	46.38	+0.96%	62,128,609
2026-06-08	46.60	47.72	45.55	45.94	-2.42%	68,421,068
2026-06-05	47.48	48.72	47.00	47.08	+0.97%	93,026,396
2026-06-04	47.00	47.88	46.51	46.63	-1.21%	63,924,885
2026-06-03	48.10	48.18	47.20	47.20	-2.48%	81,536,421
2026-06-02	48.82	49.10	47.90	48.40	-1.57%	61,144,312
2026-06-01	50.32	51.20	49.00	49.17	-2.03%	94,665,292
2026-05-29	48.02	50.52	47.62	50.19	+4.56%	130,040,460
2026-05-28	50.06	50.58	47.85	48.00	-4.71%	97,869,676
2026-05-27	48.88	51.30	48.45	50.37	+2.38%	96,115,293
2026-05-26	49.08	50.17	48.80	49.20	-0.47%	71,374,551
2026-05-25	50.01	50.02	49.02	49.43	-2.06%	83,835,491
2026-05-22	51.55	51.58	50.40	50.47	-1.90%	67,761,985
2026-05-21	51.03	52.79	50.88	51.45	+0.98%	99,402,491
2026-05-20	51.51	51.96	50.38	50.95	-1.24%	82,704,641
2026-05-19	52.30	52.91	51.33	51.59	-1.60%	69,909,453
2026-05-18	53.78	53.80	52.19	52.43	-2.89%	78,660,889
2026-05-15	54.08	55.66	53.75	53.99	-0.61%	76,598,895
2026-05-14	55.80	56.74	54.28	54.32	-2.76%	91,722,681
2026-05-13	56.11	57.26	55.66	55.86	-0.45%	132,779,072
2026-05-12	53.53	58.87	52.75	56.11	+4.84%	246,539,965
2026-05-11	52.80	53.79	52.12	53.52	+1.36%	102,306,339
2026-05-08	53.88	53.92	52.68	52.80	-1.64%	80,241,465
2026-05-07	53.88	54.43	53.40	53.68	+0.09%	62,345,182
2026-05-06	53.98	54.11	53.40	53.63	-0.46%	66,574,753
2026-04-30	55.04	55.04	53.81	53.88	-2.02%	71,248,482
2026-04-29	54.83	55.08	54.20	54.99	+0.27%	59,150,922
2026-04-28	55.38	57.35	54.80	54.84	-0.98%	90,311,952
2026-04-27	56.06	56.07	55.20	55.38	-1.20%	45,552,955
2026-04-24	56.50	56.75	55.32	56.05	-0.62%	55,779,762
2026-04-23	56.03	57.96	56.03	56.40	+1.73%	96,393,800
2026-04-22	55.60	55.94	54.94	55.44	-0.56%	52,356,307
2026-04-21	56.35	56.76	55.55	55.75	-1.05%	43,275,130
2026-04-20	56.33	56.68	55.83	56.34	+0.02%	43,304,862
2026-04-17	57.20	57.20	56.01	56.33	-1.98%	63,252,368
2026-04-16	57.98	58.00	57.02	57.47	-0.45%	57,671,843
2026-04-15	57.94	58.45	57.04	57.73	+2.76%	102,947,951
2026-04-14	55.35	56.31	54.80	56.18	+1.78%	57,445,650
2026-04-13	56.60	56.64	55.01	55.20	-3.26%	79,604,438
2026-04-10	57.50	58.14	56.80	57.06	+0.18%	58,779,469
2026-04-09	56.92	57.97	56.71	56.96	-0.85%	48,075,474
2026-04-08	57.01	57.64	55.91	57.45	+2.37%	73,446,290
2026-04-07	56.51	56.85	55.00	56.12	-0.46%	40,146,688
2026-04-03	56.98	56.99	56.10	56.38	-1.73%	45,491,605
2026-04-02	57.74	58.35	57.01	57.37	-0.62%	76,516,985
2026-04-01	56.03	57.78	55.60	57.73	+4.55%	100,551,656
2026-03-31	55.86	57.38	55.20	55.22	-0.97%	69,292,392
2026-03-30	54.73	56.10	54.61	55.76	+1.05%	69,727,079
2026-03-27	51.30	55.48	51.11	55.18	+6.88%	99,119,628
2026-03-26	53.28	54.10	51.54	51.63	-4.57%	64,941,653
2026-03-25	54.00	54.86	53.84	54.10	+0.86%	41,152,562
2026-03-24	53.27	53.74	52.81	53.64	+1.63%	34,835,504
2026-03-23	54.18	54.35	52.41	52.78	-4.28%	48,770,157
2026-03-20	56.19	56.76	55.05	55.14	-1.57%	34,739,510
2026-03-19	56.17	57.03	55.91	56.02	-1.51%	34,364,651
2026-03-18	56.26	57.08	56.02	56.88	+1.03%	39,379,311
2026-03-17	55.69	57.44	55.38	56.30	+1.28%	50,411,099
2026-03-16	55.21	56.05	54.52	55.59	+0.87%	30,775,144
2026-03-13	55.30	55.63	54.95	55.11	-0.34%	24,416,444
2026-03-12	55.80	56.04	55.23	55.30	-0.95%	26,669,135
2026-03-11	56.45	56.55	55.60	55.83	-1.27%	32,125,928
2026-03-10	55.30	56.75	55.30	56.55	+2.93%	47,360,492
2026-03-09	54.78	55.18	54.05	54.94	-1.12%	42,623,328
2026-03-06	53.60	55.67	53.40	55.56	+3.43%	62,911,930
2026-03-05	53.41	54.84	53.10	53.72	+1.40%	48,485,984
2026-03-04	53.22	53.90	52.67	52.98	-1.18%	47,151,820
2026-03-03	54.70	55.33	53.45	53.61	-1.71%	60,139,910
2026-03-02	55.58	56.08	54.20	54.54	-3.57%	74,206,195
2026-02-27	56.62	57.27	56.30	56.56	-0.28%	36,364,110
2026-02-26	57.86	58.10	56.60	56.72	-1.97%	50,898,707
2026-02-25	57.98	58.20	57.58	57.86	-0.26%	42,157,937
2026-02-24	58.31	58.48	57.72	58.01	-0.38%	33,898,134
2026-02-13	58.76	59.05	58.13	58.23	-0.87%	34,356,810
2026-02-12	58.60	59.49	58.50	58.74	-0.27%	34,868,980
2026-02-11	58.40	59.95	58.35	58.90	+0.86%	57,368,008
2026-02-10	57.46	59.04	57.05	58.40	+1.65%	64,886,069
2026-02-09	57.75	57.89	57.00	57.45	+0.24%	36,611,688
2026-02-06	57.74	58.15	57.24	57.31	-1.46%	36,090,365
2026-02-05	57.50	58.47	57.30	58.16	+0.97%	51,774,555
2026-02-04	57.30	57.70	56.23	57.60	+0.23%	48,924,296
2026-02-03	57.00	57.69	56.50	57.47	+1.73%	49,883,453
2026-02-02	57.76	58.33	56.31	56.49	-2.87%	60,957,998
2026-01-30	58.00	59.79	57.76	58.16	+0.09%	85,204,489
2026-01-29	56.35	58.37	56.08	58.11	+2.76%	113,782,475
2026-01-28	57.44	57.80	56.30	56.55	-1.14%	87,875,043
2026-01-27	58.39	58.49	57.14	57.20	-1.65%	63,725,548
2026-01-26	58.99	59.16	58.05	58.16	-1.41%	72,732,888
2026-01-23	59.73	60.27	58.76	58.99	-0.76%	80,804,300
2026-01-22	60.36	60.36	59.30	59.44	-1.10%	53,706,813
2026-01-21	60.51	60.88	59.86	60.10	-0.66%	54,603,508
2026-01-20	61.13	61.65	60.40	60.50	-1.01%	42,775,492
2026-01-19	61.80	62.38	60.66	61.12	-1.32%	47,389,096
2026-01-16	63.35	63.52	61.66	61.94	-1.95%	52,378,628
2026-01-15	63.18	63.83	62.70	63.17	-0.69%	46,761,236
2026-01-14	64.55	65.60	63.20	63.61	-1.41%	62,925,534
2026-01-13	64.30	65.83	64.05	64.52	+1.05%	74,034,035
2026-01-12	64.10	64.30	63.21	63.85	+0.11%	42,877,019
2026-01-09	63.58	64.20	62.80	63.78	+0.28%	42,635,753
2026-01-08	65.00	65.05	63.03	63.60	-0.39%	44,774,854
2026-01-07	63.01	64.80	63.00	63.85	+1.25%	52,465,173
2026-01-06	63.36	63.48	62.40	63.06	-0.03%	46,352,457
2026-01-05	60.06	63.49	59.99	63.08	+5.89%	85,117,028
2025-12-31	60.16	60.36	59.50	59.57	-1.01%	26,827,896
2025-12-30	60.40	60.60	59.90	60.18	-0.55%	25,330,461
2025-12-29	61.06	61.27	60.41	60.51	-0.90%	28,575,162
2025-12-26	61.30	61.66	60.60	61.06	-0.55%	21,430,781
2025-12-25	61.22	61.66	61.03	61.40	+0.28%	15,518,175
2025-12-24	61.67	62.00	61.08	61.23	-0.92%	25,050,206
2025-12-23	60.85	62.56	60.84	61.80	+1.43%	32,919,095
2025-12-22	60.81	61.50	60.33	60.93	+0.13%	23,670,924
2025-12-19	60.07	61.38	59.91	60.85	+1.42%	28,835,842
2025-12-18	60.05	60.57	59.95	60.00	-0.50%	17,930,929
2025-12-17	59.35	60.80	59.01	60.30	+1.94%	33,041,782
2025-12-16	61.38	61.49	58.68	59.15	-3.63%	52,378,486
2025-12-15	62.68	62.68	61.38	61.38	-3.00%	29,007,220
2025-12-12	63.28	63.28	62.26	63.28	-0.19%	31,562,926
2025-12-11	63.56	63.94	63.11	63.40	+0.03%	24,706,127
2025-12-10	63.15	63.56	62.27	63.38	+0.48%	28,895,961
2025-12-09	62.32	64.15	62.30	63.08	+0.99%	49,359,339
2025-12-08	62.60	63.55	61.92	62.46	+1.36%	50,861,759
2025-12-05	61.19	61.79	60.70	61.62	+0.60%	23,117,615
2025-12-04	61.01	61.49	60.97	61.25	+0.46%	18,040,766
2025-12-03	61.10	61.55	60.70	60.97	-0.25%	19,852,976
2025-12-02	61.90	61.90	61.00	61.12	-1.32%	18,230,614
2025-12-01	62.08	62.09	61.06	61.94	-0.23%	25,483,095
2025-11-28	62.36	62.36	61.61	62.08	-0.02%	20,277,619
2025-11-27	62.60	62.96	61.94	62.09	-0.43%	25,730,763
2025-11-26	61.50	62.80	61.03	62.36	+2.43%	43,986,195
2025-11-25	61.10	61.61	60.53	60.88	+0.36%	26,504,513
2025-11-24	60.04	61.10	59.96	60.66	+1.95%	34,397,324
2025-11-21	60.33	61.10	59.31	59.50	-1.86%	44,733,534
2025-11-20	61.23	61.65	60.54	60.63	-0.79%	25,348,006
2025-11-19	61.50	61.78	61.02	61.11	-1.08%	21,116,242
2025-11-18	61.61	62.85	61.52	61.78	-0.03%	21,910,059
2025-11-17	62.89	63.05	61.41	61.80	-1.75%	31,538,452
2025-11-14	63.45	63.90	62.76	62.90	-1.04%	31,950,414
2025-11-13	62.69	63.79	62.23	63.56	+2.35%	50,831,837
2025-11-12	61.09	62.86	61.09	62.10	+1.70%	51,426,776
2025-11-11	61.95	62.20	61.00	61.06	-1.25%	27,515,998
2025-11-10	61.57	61.93	60.96	61.83	+0.41%	39,624,830
2025-11-07	62.00	62.49	61.50	61.58	-1.35%	27,065,428
2025-11-06	61.95	62.50	61.47	62.42	+0.74%	25,252,395
2025-11-05	61.30	62.49	61.22	61.96	+0.06%	33,438,078
2025-11-04	63.42	63.45	61.55	61.92	-2.33%	51,560,966
2025-11-03	64.96	64.99	62.82	63.40	-1.17%	46,030,561
2025-10-31	63.36	65.49	63.20	64.15	+2.02%	83,706,390
2025-10-30	64.02	64.02	62.87	62.88	-1.78%	60,874,000
2025-10-29	63.60	64.48	62.71	64.02	+0.63%	56,217,455
2025-10-28	65.22	65.46	63.50	63.62	-5.06%	108,208,999
2025-10-27	66.55	67.85	66.51	67.01	+2.31%	50,892,492
2025-10-24	65.26	66.36	65.01	65.50	+0.55%	37,275,277
2025-10-23	65.01	65.43	64.02	65.14	-0.18%	34,278,526
2025-10-22	66.25	66.79	65.01	65.26	-1.12%	39,804,808
2025-10-21	65.50	66.58	65.14	66.00	+1.34%	36,956,031
2025-10-20	65.99	66.51	64.83	65.13	+0.05%	32,671,694
2025-10-17	66.85	67.40	65.00	65.10	-2.60%	34,950,734
2025-10-16	66.43	68.50	65.72	66.84	+0.66%	46,037,757
2025-10-15	64.20	66.42	63.68	66.40	+3.31%	51,123,163
2025-10-14	67.61	67.66	63.70	64.27	-4.05%	70,294,663
2025-10-13	66.00	68.03	65.70	66.98	-1.79%	53,228,709
2025-10-10	70.38	70.88	67.85	68.20	-4.15%	70,610,070
2025-10-09	71.56	71.66	69.11	71.15	-0.56%	59,279,340
2025-09-30	69.00	71.58	68.80	71.55	+3.40%	57,945,078
2025-09-29	69.79	69.79	67.76	69.20	-1.26%	64,799,104

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+10.23%). 가장 약한 달: 10월 (-9.84%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.23%
2월+2.28%
3월+4.19%
4월-4.01%
5월+0.46%
6월+0.20%
7월+10.23%
8월-2.53%
9월+3.39%
10월-9.84%
11월-2.08%
12월-3.83%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Jiangsu Hengrui Medicine Co Ltd (600276.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 46.63. Closelook 데이터 레이크의 일별 가격 기록 기준.

600276.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 68.50, 최저 41.89 (2026-10-16 기준).

Jiangsu Hengrui Medicine Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600276.SHG의 가장 강한 달은 7월(평균 +10.23%), 가장 약한 달은 10월(평균 -9.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.